LSE - Delayed Quote • GBp
Redde Northgate plc (REDD.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 383.00 | 387.00 | 374.61 | 382.00 | 382.00 | 544,704 |
| Apr 25, 2024 | 381.50 | 385.50 | 379.50 | 380.50 | 380.50 | 565,624 |
| Apr 24, 2024 | 378.00 | 384.00 | 376.00 | 382.50 | 382.50 | 393,218 |
| Apr 23, 2024 | 376.00 | 380.50 | 375.50 | 377.00 | 377.00 | 268,602 |
| Apr 22, 2024 | 374.50 | 378.50 | 373.50 | 375.50 | 375.50 | 276,396 |
| Apr 19, 2024 | 371.50 | 374.00 | 366.00 | 372.00 | 372.00 | 214,475 |
| Apr 18, 2024 | 369.50 | 376.00 | 366.50 | 373.50 | 373.50 | 258,733 |
| Apr 17, 2024 | 368.00 | 371.50 | 367.50 | 369.50 | 369.50 | 509,720 |
| Apr 16, 2024 | 374.00 | 374.50 | 367.50 | 367.50 | 367.50 | 492,648 |
| Apr 15, 2024 | 375.00 | 382.00 | 374.73 | 377.00 | 377.00 | 507,985 |
| Apr 12, 2024 | 387.50 | 387.50 | 376.50 | 376.50 | 376.50 | 361,491 |
| Apr 11, 2024 | 377.00 | 385.00 | 377.00 | 377.00 | 377.00 | 402,453 |
| Apr 10, 2024 | 379.00 | 383.00 | 376.56 | 380.50 | 380.50 | 324,332 |
| Apr 9, 2024 | 378.00 | 381.00 | 374.00 | 374.00 | 374.00 | 364,396 |
| Apr 8, 2024 | 374.00 | 383.61 | 374.00 | 380.50 | 380.50 | 235,839 |
| Apr 5, 2024 | 375.00 | 380.50 | 374.00 | 378.50 | 378.50 | 294,452 |
| Apr 4, 2024 | 378.00 | 383.50 | 378.00 | 383.00 | 383.00 | 290,733 |
| Apr 3, 2024 | 379.00 | 384.00 | 375.00 | 380.00 | 380.00 | 244,617 |
| Apr 2, 2024 | 371.50 | 387.00 | 371.50 | 377.00 | 377.00 | 559,736 |
| Mar 28, 2024 | 377.00 | 382.00 | 374.89 | 381.50 | 381.50 | 370,098 |
| Mar 27, 2024 | 383.50 | 383.50 | 374.50 | 378.00 | 378.00 | 337,815 |
| Mar 26, 2024 | 374.00 | 377.50 | 374.00 | 376.00 | 376.00 | 262,289 |
| Mar 25, 2024 | 374.50 | 378.00 | 371.50 | 376.00 | 376.00 | 418,939 |
| Mar 22, 2024 | 383.00 | 384.00 | 375.00 | 375.00 | 375.00 | 201,342 |
| Mar 21, 2024 | 379.50 | 382.00 | 374.50 | 378.00 | 378.00 | 1,735,444 |
| Mar 20, 2024 | 376.50 | 379.00 | 373.00 | 375.50 | 375.50 | 667,654 |
| Mar 19, 2024 | 374.00 | 377.50 | 372.98 | 377.00 | 377.00 | 439,076 |
| Mar 18, 2024 | 372.00 | 376.00 | 372.00 | 374.00 | 374.00 | 409,401 |
| Mar 15, 2024 | 370.00 | 375.00 | 370.00 | 373.50 | 373.50 | 1,207,108 |
| Mar 14, 2024 | 371.00 | 373.50 | 369.00 | 369.50 | 369.50 | 691,700 |
| Mar 13, 2024 | 365.50 | 371.50 | 364.50 | 371.50 | 371.50 | 1,033,770 |
| Mar 12, 2024 | 367.50 | 367.50 | 363.00 | 365.50 | 365.50 | 306,694 |
| Mar 11, 2024 | 361.50 | 366.00 | 360.50 | 365.00 | 365.00 | 432,318 |
| Mar 8, 2024 | 362.50 | 366.00 | 360.00 | 363.50 | 363.50 | 298,824 |
| Mar 7, 2024 | 355.00 | 363.00 | 355.00 | 362.50 | 362.50 | 316,386 |
| Mar 6, 2024 | 351.50 | 358.00 | 349.00 | 355.50 | 355.50 | 724,909 |
| Mar 5, 2024 | 354.50 | 354.50 | 346.00 | 350.00 | 350.00 | 679,047 |
| Mar 4, 2024 | 360.00 | 360.00 | 346.09 | 348.00 | 348.00 | 1,048,856 |
| Mar 1, 2024 | 347.00 | 353.00 | 346.00 | 350.50 | 350.50 | 510,165 |
| Feb 29, 2024 | 347.50 | 356.50 | 345.00 | 346.00 | 346.00 | 952,226 |
| Feb 28, 2024 | 347.00 | 349.50 | 343.22 | 344.50 | 344.50 | 405,293 |
| Feb 27, 2024 | 344.50 | 349.00 | 343.50 | 347.00 | 347.00 | 324,297 |
| Feb 26, 2024 | 350.00 | 350.00 | 341.50 | 343.50 | 343.50 | 193,538 |
| Feb 23, 2024 | 349.00 | 350.50 | 342.00 | 347.00 | 347.00 | 514,152 |
| Feb 22, 2024 | 349.50 | 350.50 | 347.00 | 350.00 | 350.00 | 182,539 |
| Feb 21, 2024 | 342.50 | 348.00 | 342.50 | 348.00 | 348.00 | 533,863 |
| Feb 20, 2024 | 347.50 | 350.00 | 342.00 | 344.00 | 344.00 | 485,446 |
| Feb 19, 2024 | 347.00 | 349.50 | 344.00 | 347.50 | 347.50 | 358,844 |
| Feb 16, 2024 | 344.00 | 351.00 | 344.00 | 349.50 | 349.50 | 217,469 |
| Feb 15, 2024 | 348.50 | 348.50 | 339.50 | 342.00 | 342.00 | 229,844 |
| Feb 14, 2024 | 338.00 | 343.00 | 337.50 | 339.00 | 339.00 | 2,611,430 |
| Feb 13, 2024 | 341.50 | 342.00 | 331.00 | 336.50 | 336.50 | 470,216 |
| Feb 12, 2024 | 336.00 | 353.50 | 336.00 | 342.50 | 342.50 | 1,231,290 |
| Feb 9, 2024 | 340.50 | 345.00 | 336.59 | 337.00 | 337.00 | 384,221 |
| Feb 8, 2024 | 348.50 | 352.50 | 336.50 | 338.50 | 338.50 | 539,557 |
| Feb 7, 2024 | 352.00 | 352.00 | 340.50 | 344.00 | 344.00 | 802,009 |
| Feb 6, 2024 | 350.00 | 356.00 | 350.00 | 353.50 | 353.50 | 748,540 |
| Feb 5, 2024 | 354.00 | 357.00 | 352.00 | 352.00 | 352.00 | 683,616 |
| Feb 2, 2024 | 360.00 | 360.00 | 352.00 | 354.50 | 354.50 | 311,244 |
| Feb 1, 2024 | 360.00 | 360.00 | 351.50 | 351.50 | 351.50 | 1,683,937 |
| Jan 31, 2024 | 350.00 | 356.50 | 350.00 | 355.00 | 355.00 | 407,354 |
| Jan 30, 2024 | 349.50 | 352.00 | 348.66 | 350.50 | 350.50 | 202,166 |
| Jan 29, 2024 | 354.00 | 354.00 | 349.20 | 349.50 | 349.50 | 443,680 |
| Jan 26, 2024 | 351.00 | 355.00 | 349.00 | 351.50 | 351.50 | 1,308,534 |
| Jan 25, 2024 | 346.50 | 352.00 | 345.50 | 349.00 | 349.00 | 160,520 |
| Jan 24, 2024 | 346.00 | 347.50 | 343.50 | 346.50 | 346.50 | 338,996 |
| Jan 23, 2024 | 354.50 | 356.50 | 344.00 | 344.50 | 344.50 | 329,581 |
| Jan 22, 2024 | 350.50 | 350.50 | 342.50 | 344.00 | 344.00 | 240,401 |
| Jan 19, 2024 | 341.00 | 346.00 | 340.50 | 341.50 | 341.50 | 423,406 |
| Jan 18, 2024 | 341.50 | 345.00 | 341.00 | 343.00 | 343.00 | 360,956 |
| Jan 17, 2024 | 341.50 | 345.00 | 335.50 | 341.00 | 341.00 | 308,545 |
| Jan 16, 2024 | 350.50 | 352.00 | 346.50 | 348.50 | 348.50 | 312,949 |
| Jan 15, 2024 | 352.00 | 357.50 | 349.50 | 351.50 | 351.50 | 467,551 |
| Jan 12, 2024 | 353.00 | 358.50 | 353.00 | 356.00 | 356.00 | 417,579 |
| Jan 11, 2024 | 362.50 | 364.78 | 351.00 | 351.00 | 351.00 | 383,799 |
| Jan 10, 2024 | 359.00 | 363.50 | 358.00 | 360.50 | 360.50 | 530,481 |
| Jan 9, 2024 | 361.50 | 362.00 | 357.00 | 359.00 | 359.00 | 451,851 |
| Jan 8, 2024 | 357.50 | 361.50 | 353.50 | 361.50 | 361.50 | 314,676 |
| Jan 5, 2024 | 361.00 | 361.00 | 353.50 | 357.50 | 357.50 | 250,298 |
| Jan 4, 2024 | 354.00 | 359.50 | 352.50 | 358.00 | 358.00 | 273,517 |
| Jan 3, 2024 | 359.50 | 360.00 | 352.50 | 353.50 | 353.50 | 556,209 |
| Jan 2, 2024 | 370.00 | 370.00 | 357.90 | 359.50 | 359.50 | 324,122 |
| Dec 29, 2023 | 369.50 | 369.50 | 359.50 | 363.50 | 363.50 | 195,148 |
| Dec 28, 2023 | 371.00 | 377.00 | 358.50 | 361.50 | 361.50 | 476,733 |
| Dec 27, 2023 | 354.00 | 368.00 | 354.00 | 367.00 | 367.00 | 588,208 |
| Dec 22, 2023 | 358.00 | 364.00 | 354.50 | 362.00 | 362.00 | 1,168,778 |
| Dec 21, 2023 | 362.50 | 362.50 | 356.50 | 357.50 | 357.50 | 423,383 |
| Dec 20, 2023 | 367.50 | 367.50 | 357.00 | 360.50 | 360.50 | 631,766 |
| Dec 19, 2023 | 359.00 | 363.00 | 357.50 | 360.00 | 360.00 | 360,347 |
| Dec 18, 2023 | 365.00 | 365.00 | 357.00 | 359.00 | 359.00 | 385,993 |
| Dec 15, 2023 | 364.00 | 367.50 | 357.50 | 359.00 | 359.00 | 1,042,691 |
| Dec 14, 2023 | 8.30 Dividend | |||||
| Dec 14, 2023 | 368.00 | 368.00 | 361.50 | 363.00 | 363.00 | 931,597 |
| Dec 13, 2023 | 366.50 | 369.00 | 363.00 | 363.00 | 354.70 | 486,329 |
| Dec 12, 2023 | 363.50 | 369.00 | 362.00 | 363.50 | 355.19 | 732,952 |
| Dec 11, 2023 | 371.50 | 373.50 | 363.00 | 363.50 | 355.19 | 542,326 |
| Dec 8, 2023 | 379.00 | 380.44 | 371.00 | 371.50 | 363.01 | 562,499 |
| Dec 7, 2023 | 384.00 | 384.00 | 371.50 | 377.50 | 368.87 | 846,526 |
| Dec 6, 2023 | 375.50 | 383.50 | 368.50 | 379.50 | 370.82 | 885,002 |
| Dec 5, 2023 | 356.00 | 361.00 | 356.00 | 359.50 | 351.28 | 568,278 |
| Dec 4, 2023 | 364.00 | 364.88 | 356.62 | 357.00 | 348.84 | 850,698 |
| Dec 1, 2023 | 360.00 | 363.50 | 358.00 | 363.00 | 354.70 | 238,848 |
| Nov 30, 2023 | 358.50 | 366.50 | 356.50 | 359.00 | 350.79 | 790,821 |
| Nov 29, 2023 | 365.00 | 365.00 | 355.00 | 357.50 | 349.33 | 555,877 |
| Nov 28, 2023 | 366.50 | 369.50 | 361.50 | 362.00 | 353.72 | 498,636 |
| Nov 27, 2023 | 364.00 | 367.50 | 363.50 | 367.00 | 358.61 | 183,491 |
| Nov 24, 2023 | 365.00 | 367.00 | 363.50 | 366.00 | 357.63 | 559,475 |
| Nov 23, 2023 | 365.00 | 375.50 | 360.00 | 363.00 | 354.70 | 374,907 |
| Nov 22, 2023 | 358.00 | 363.50 | 358.00 | 362.00 | 353.72 | 771,228 |
| Nov 21, 2023 | 359.50 | 367.00 | 358.50 | 358.50 | 350.30 | 702,450 |
| Nov 20, 2023 | 366.00 | 366.00 | 356.82 | 360.00 | 351.77 | 782,609 |
| Nov 17, 2023 | 364.00 | 368.50 | 363.50 | 364.50 | 356.17 | 779,293 |
| Nov 16, 2023 | 364.00 | 366.50 | 362.00 | 362.50 | 354.21 | 421,659 |
| Nov 15, 2023 | 377.00 | 377.00 | 365.50 | 365.50 | 357.14 | 775,574 |
| Nov 14, 2023 | 358.00 | 368.50 | 354.00 | 368.50 | 360.07 | 652,625 |
| Nov 13, 2023 | 355.50 | 358.00 | 353.50 | 354.50 | 346.39 | 1,829,986 |
| Nov 10, 2023 | 352.00 | 356.00 | 347.85 | 354.50 | 346.39 | 494,207 |
| Nov 9, 2023 | 346.50 | 354.50 | 344.50 | 354.50 | 346.39 | 358,638 |
| Nov 8, 2023 | 340.00 | 345.50 | 340.00 | 342.50 | 334.67 | 1,257,588 |
| Nov 7, 2023 | 338.00 | 346.50 | 338.00 | 341.00 | 333.20 | 428,414 |
| Nov 6, 2023 | 354.50 | 358.50 | 341.00 | 341.50 | 333.69 | 841,116 |
| Nov 3, 2023 | 348.00 | 355.50 | 346.00 | 352.50 | 344.44 | 591,781 |
| Nov 2, 2023 | 347.50 | 348.69 | 338.00 | 347.00 | 339.07 | 508,623 |
| Nov 1, 2023 | 337.50 | 339.00 | 332.50 | 338.00 | 330.27 | 518,713 |
| Oct 31, 2023 | 334.50 | 338.50 | 332.50 | 336.00 | 328.32 | 407,295 |
| Oct 30, 2023 | 326.00 | 337.50 | 326.00 | 333.00 | 325.39 | 833,201 |
| Oct 27, 2023 | 327.00 | 327.00 | 319.00 | 326.50 | 319.03 | 626,057 |
| Oct 26, 2023 | 316.50 | 320.50 | 314.00 | 318.50 | 311.22 | 418,147 |
| Oct 25, 2023 | 316.50 | 316.50 | 312.50 | 316.00 | 308.77 | 436,913 |
| Oct 24, 2023 | 324.50 | 324.50 | 312.50 | 316.00 | 308.77 | 491,699 |
| Oct 23, 2023 | 312.00 | 318.00 | 310.16 | 317.00 | 309.75 | 411,624 |
| Oct 20, 2023 | 316.50 | 325.50 | 311.00 | 311.50 | 304.38 | 478,756 |
| Oct 19, 2023 | 317.00 | 320.50 | 312.50 | 316.50 | 309.26 | 648,937 |
| Oct 18, 2023 | 324.50 | 327.50 | 315.50 | 317.50 | 310.24 | 432,465 |
| Oct 17, 2023 | 320.00 | 325.00 | 319.03 | 324.00 | 316.59 | 723,262 |
| Oct 16, 2023 | 321.50 | 322.84 | 318.00 | 319.50 | 312.19 | 453,477 |
| Oct 13, 2023 | 314.00 | 319.00 | 310.00 | 317.00 | 309.75 | 766,425 |
| Oct 12, 2023 | 324.00 | 327.00 | 315.50 | 315.50 | 308.29 | 531,479 |
| Oct 11, 2023 | 324.50 | 326.50 | 321.00 | 323.50 | 316.10 | 166,244 |
| Oct 10, 2023 | 318.50 | 323.00 | 317.50 | 323.00 | 315.61 | 328,670 |
| Oct 9, 2023 | 322.00 | 325.96 | 314.50 | 316.00 | 308.77 | 609,558 |
| Oct 6, 2023 | 329.50 | 329.50 | 319.50 | 323.00 | 315.61 | 944,390 |
| Oct 5, 2023 | 319.00 | 324.50 | 318.88 | 321.50 | 314.15 | 913,110 |
| Oct 4, 2023 | 320.00 | 324.00 | 318.50 | 319.50 | 312.19 | 1,046,650 |
| Oct 3, 2023 | 317.00 | 324.00 | 317.00 | 321.50 | 314.15 | 1,153,497 |
| Oct 2, 2023 | 338.00 | 341.00 | 323.00 | 323.00 | 315.61 | 845,686 |
| Sep 29, 2023 | 339.00 | 340.00 | 337.50 | 338.00 | 330.27 | 516,843 |
| Sep 28, 2023 | 338.00 | 340.00 | 333.00 | 336.00 | 328.32 | 764,465 |
| Sep 27, 2023 | 341.00 | 341.50 | 335.00 | 339.00 | 331.25 | 334,381 |
| Sep 26, 2023 | 338.00 | 341.50 | 336.24 | 339.50 | 331.74 | 441,727 |
| Sep 25, 2023 | 338.00 | 340.00 | 331.50 | 334.50 | 326.85 | 629,473 |
| Sep 22, 2023 | 339.00 | 339.00 | 333.00 | 334.00 | 326.36 | 402,649 |
| Sep 21, 2023 | 340.00 | 341.50 | 334.00 | 336.00 | 328.32 | 503,833 |
| Sep 20, 2023 | 331.00 | 337.00 | 331.00 | 337.00 | 329.29 | 302,192 |
| Sep 19, 2023 | 327.00 | 333.83 | 327.00 | 331.00 | 323.43 | 1,042,877 |
| Sep 18, 2023 | 329.50 | 332.50 | 328.00 | 328.00 | 320.50 | 285,215 |
| Sep 15, 2023 | 334.50 | 336.50 | 327.50 | 329.50 | 321.97 | 877,990 |
| Sep 14, 2023 | 324.50 | 332.50 | 322.50 | 332.50 | 324.90 | 348,987 |
| Sep 13, 2023 | 328.50 | 328.50 | 321.50 | 324.50 | 317.08 | 440,749 |
| Sep 12, 2023 | 335.00 | 335.00 | 323.50 | 323.50 | 316.10 | 288,827 |
| Sep 11, 2023 | 337.50 | 337.50 | 326.50 | 328.00 | 320.50 | 423,144 |
| Sep 8, 2023 | 330.00 | 331.00 | 326.00 | 329.50 | 321.97 | 751,484 |
| Sep 7, 2023 | 329.00 | 330.50 | 326.50 | 329.50 | 321.97 | 280,340 |
| Sep 6, 2023 | 327.00 | 329.50 | 325.50 | 329.00 | 321.48 | 186,273 |
| Sep 5, 2023 | 324.50 | 329.00 | 319.95 | 328.00 | 320.50 | 309,396 |
| Sep 4, 2023 | 330.00 | 331.00 | 326.00 | 327.00 | 319.52 | 231,816 |
| Sep 1, 2023 | 324.50 | 329.00 | 319.50 | 328.00 | 320.50 | 347,334 |
| Aug 31, 2023 | 16.50 Dividend | |||||
| Aug 31, 2023 | 322.50 | 325.53 | 321.00 | 321.00 | 313.66 | 1,334,608 |
| Aug 30, 2023 | 345.00 | 345.00 | 338.00 | 338.00 | 314.15 | 457,256 |
| Aug 29, 2023 | 341.00 | 341.00 | 336.50 | 340.00 | 316.01 | 634,215 |
| Aug 25, 2023 | 341.50 | 341.50 | 330.50 | 330.50 | 307.18 | 308,471 |
| Aug 24, 2023 | 343.50 | 343.50 | 329.50 | 333.00 | 309.50 | 256,984 |
| Aug 23, 2023 | 330.50 | 336.00 | 329.50 | 335.50 | 311.83 | 405,059 |
| Aug 22, 2023 | 328.50 | 332.00 | 328.00 | 330.50 | 307.18 | 353,631 |
| Aug 21, 2023 | 342.00 | 342.00 | 327.00 | 328.50 | 305.32 | 459,227 |
| Aug 18, 2023 | 338.50 | 342.50 | 327.00 | 332.50 | 309.04 | 381,718 |
| Aug 17, 2023 | 347.00 | 347.00 | 337.75 | 338.00 | 314.15 | 237,224 |
| Aug 16, 2023 | 355.00 | 355.00 | 341.50 | 344.50 | 320.19 | 382,376 |
| Aug 15, 2023 | 353.00 | 354.00 | 343.00 | 347.00 | 322.51 | 298,949 |
| Aug 14, 2023 | 362.50 | 362.50 | 350.50 | 351.50 | 326.70 | 247,287 |
| Aug 11, 2023 | 358.00 | 358.00 | 351.00 | 354.50 | 329.48 | 185,052 |
| Aug 10, 2023 | 357.50 | 357.50 | 350.50 | 354.00 | 329.02 | 355,201 |
| Aug 9, 2023 | 349.00 | 351.00 | 345.50 | 350.00 | 325.30 | 300,808 |
| Aug 8, 2023 | 346.00 | 349.50 | 343.50 | 347.00 | 322.51 | 233,246 |
| Aug 7, 2023 | 343.50 | 350.50 | 343.50 | 346.00 | 321.58 | 536,410 |
| Aug 4, 2023 | 344.00 | 352.50 | 340.50 | 343.50 | 319.26 | 236,841 |
| Aug 3, 2023 | 345.00 | 353.00 | 343.50 | 344.00 | 319.73 | 297,593 |
| Aug 2, 2023 | 346.00 | 346.50 | 340.50 | 345.50 | 321.12 | 360,952 |
| Aug 1, 2023 | 344.50 | 348.00 | 340.50 | 346.50 | 322.05 | 340,191 |
| Jul 31, 2023 | 344.00 | 347.50 | 342.00 | 344.00 | 319.73 | 379,441 |
| Jul 28, 2023 | 340.00 | 352.00 | 339.00 | 343.50 | 319.26 | 645,892 |
| Jul 27, 2023 | 340.50 | 341.00 | 337.50 | 338.50 | 314.61 | 616,599 |
| Jul 26, 2023 | 336.50 | 339.00 | 334.00 | 338.00 | 314.15 | 359,009 |
| Jul 25, 2023 | 340.00 | 340.50 | 336.50 | 337.00 | 313.22 | 415,837 |
| Jul 24, 2023 | 339.50 | 340.50 | 336.50 | 339.00 | 315.08 | 613,724 |
| Jul 21, 2023 | 347.00 | 348.50 | 338.00 | 338.00 | 314.15 | 868,213 |
| Jul 20, 2023 | 350.00 | 355.00 | 348.00 | 348.50 | 323.91 | 498,592 |
| Jul 19, 2023 | 349.50 | 352.50 | 346.50 | 350.00 | 325.30 | 748,596 |
| Jul 18, 2023 | 347.00 | 355.25 | 339.50 | 343.00 | 318.80 | 705,129 |
| Jul 17, 2023 | 351.00 | 353.41 | 342.50 | 345.00 | 320.65 | 330,004 |
| Jul 14, 2023 | 351.50 | 355.50 | 350.00 | 350.50 | 325.77 | 271,268 |
| Jul 13, 2023 | 353.00 | 356.83 | 349.00 | 355.00 | 329.95 | 270,401 |
| Jul 12, 2023 | 347.00 | 355.50 | 344.00 | 353.00 | 328.09 | 454,970 |
| Jul 11, 2023 | 349.00 | 349.00 | 341.50 | 342.50 | 318.33 | 423,492 |
| Jul 10, 2023 | 340.00 | 342.00 | 336.39 | 342.00 | 317.87 | 465,944 |
| Jul 7, 2023 | 339.50 | 346.00 | 336.50 | 341.00 | 316.94 | 754,940 |
| Jul 6, 2023 | 354.00 | 354.50 | 337.50 | 340.00 | 316.01 | 1,231,756 |
| Jul 5, 2023 | 376.00 | 385.36 | 339.00 | 354.00 | 329.02 | 2,515,160 |
| Jul 4, 2023 | 378.00 | 382.00 | 375.90 | 378.00 | 351.33 | 426,052 |
| Jul 3, 2023 | 376.00 | 384.50 | 374.50 | 379.50 | 352.72 | 447,675 |
| Jun 30, 2023 | 366.00 | 379.00 | 366.00 | 375.00 | 348.54 | 428,897 |
| Jun 29, 2023 | 366.00 | 369.68 | 365.00 | 366.50 | 340.64 | 318,295 |
| Jun 28, 2023 | 357.50 | 366.50 | 357.50 | 366.00 | 340.17 | 242,301 |
| Jun 27, 2023 | 357.50 | 361.00 | 355.00 | 357.50 | 332.27 | 336,593 |
| Jun 26, 2023 | 359.50 | 359.50 | 350.50 | 356.50 | 331.34 | 979,874 |
| Jun 23, 2023 | 355.50 | 365.50 | 355.50 | 358.50 | 333.20 | 486,251 |
| Jun 22, 2023 | 372.50 | 373.08 | 363.00 | 365.00 | 339.24 | 306,455 |
| Jun 21, 2023 | 375.00 | 376.00 | 372.00 | 372.50 | 346.21 | 278,230 |
| Jun 20, 2023 | 371.00 | 373.00 | 365.50 | 372.50 | 346.21 | 407,974 |
| Jun 19, 2023 | 375.00 | 377.00 | 370.50 | 371.00 | 344.82 | 185,279 |
| Jun 16, 2023 | 377.00 | 380.00 | 372.50 | 375.00 | 348.54 | 1,044,729 |
| Jun 15, 2023 | 385.00 | 385.13 | 372.00 | 377.00 | 350.40 | 395,977 |
| Jun 14, 2023 | 387.50 | 387.50 | 384.00 | 385.50 | 358.30 | 383,249 |
| Jun 13, 2023 | 395.00 | 395.00 | 384.12 | 385.50 | 358.30 | 320,607 |
| Jun 12, 2023 | 387.00 | 389.00 | 383.50 | 386.00 | 358.76 | 387,752 |
| Jun 9, 2023 | 380.50 | 384.50 | 379.00 | 384.50 | 357.37 | 554,832 |
| Jun 8, 2023 | 373.50 | 385.58 | 373.50 | 380.50 | 353.65 | 367,170 |
| Jun 7, 2023 | 384.00 | 385.00 | 382.00 | 383.50 | 356.44 | 174,454 |
| Jun 6, 2023 | 379.00 | 383.00 | 376.50 | 383.00 | 355.97 | 304,947 |
| Jun 5, 2023 | 382.00 | 387.50 | 381.00 | 382.00 | 355.04 | 323,360 |
| Jun 2, 2023 | 373.50 | 382.00 | 373.50 | 382.00 | 355.04 | 274,494 |
| Jun 1, 2023 | 373.50 | 375.50 | 371.00 | 373.50 | 347.14 | 265,759 |
| May 31, 2023 | 372.50 | 375.50 | 370.94 | 373.50 | 347.14 | 632,362 |
| May 30, 2023 | 376.00 | 379.00 | 374.50 | 374.50 | 348.07 | 217,447 |
| May 26, 2023 | 377.50 | 378.50 | 374.48 | 376.00 | 349.47 | 217,160 |
| May 25, 2023 | 378.50 | 381.10 | 376.50 | 377.50 | 350.86 | 190,127 |
| May 24, 2023 | 382.50 | 384.84 | 373.00 | 378.50 | 351.79 | 393,638 |
| May 23, 2023 | 388.50 | 391.00 | 385.00 | 387.50 | 360.16 | 333,222 |
| May 22, 2023 | 390.00 | 390.50 | 388.00 | 388.50 | 361.09 | 270,145 |
| May 19, 2023 | 391.50 | 392.00 | 385.50 | 387.50 | 360.16 | 523,590 |
| May 18, 2023 | 390.00 | 395.74 | 387.50 | 391.00 | 363.41 | 280,466 |
| May 17, 2023 | 385.50 | 390.00 | 381.50 | 386.00 | 358.76 | 219,525 |
| May 16, 2023 | 390.00 | 390.00 | 381.00 | 386.00 | 358.76 | 289,212 |
| May 15, 2023 | 379.00 | 387.50 | 379.00 | 386.00 | 358.76 | 334,156 |
| May 12, 2023 | 378.00 | 382.50 | 378.00 | 379.50 | 352.72 | 332,841 |
| May 11, 2023 | 384.50 | 385.50 | 378.00 | 382.50 | 355.51 | 325,197 |
| May 10, 2023 | 377.00 | 382.50 | 373.00 | 382.50 | 355.51 | 330,228 |
| May 9, 2023 | 373.00 | 375.61 | 372.50 | 375.00 | 348.54 | 658,355 |
| May 5, 2023 | 373.00 | 375.50 | 371.50 | 374.00 | 347.61 | 689,854 |
| May 4, 2023 | 374.00 | 377.26 | 370.48 | 371.50 | 345.28 | 668,789 |
| May 3, 2023 | 374.00 | 378.00 | 371.50 | 373.50 | 347.14 | 449,541 |
| May 2, 2023 | 381.00 | 382.00 | 372.03 | 373.00 | 346.68 | 333,072 |
| Apr 28, 2023 | 363.50 | 378.00 | 363.50 | 376.00 | 349.47 | 621,463 |
| Apr 27, 2023 | 372.00 | 374.00 | 366.50 | 371.00 | 344.82 | 518,254 |
| Apr 26, 2023 | 367.50 | 369.00 | 362.50 | 368.00 | 342.03 | 491,751 |